FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 148,000.05 | 151,900.05 | 147,000.05 | 150,000.05 | 65,307.85 | 1,057,090 |
| 2022-03-23 | 143,200.05 | 153,000.05 | 143,200.05 | 149,000.05 | 64,872.47 | 2,549,786 |
| 2022-03-22 | 145,500.05 | 147,000.05 | 140,000.04 | 143,000.05 | 62,260.15 | 3,547,332 |
| 2022-03-21 | 144,000.05 | 149,500.05 | 142,100.05 | 147,100.05 | 64,045.24 | 1,804,231 |
| 2022-03-18 | 145,000.05 | 145,800.05 | 142,000.05 | 144,800.05 | 63,043.85 | 1,936,678 |
| 2022-03-17 | 143,600.05 | 145,800.05 | 139,000.04 | 145,800.05 | 63,479.23 | 3,737,287 |
| 2022-03-16 | 132,000.04 | 136,400.04 | 130,100.04 | 136,400.04 | 59,386.61 | 2,591,219 |
| 2022-03-15 | 126,400.04 | 127,500.04 | 123,800.04 | 127,500.04 | 55,511.68 | 1,507,186 |
| 2022-03-14 | 126,300.04 | 128,000.04 | 121,300.04 | 124,800.04 | 54,336.13 | 2,993,995 |
| 2022-03-11 | 131,000.04 | 134,400.04 | 127,000.04 | 128,700.04 | 56,034.14 | 2,513,561 |
| 2022-03-10 | 120,200.04 | 128,200.04 | 120,200.04 | 128,200.04 | 55,816.45 | 1,444,698 |
| 2022-03-09 | 122,000.04 | 123,900.04 | 115,500.04 | 119,900.04 | 52,202.74 | 4,211,155 |
| 2022-03-08 | 129,000.04 | 130,900.04 | 120,900.04 | 120,900.04 | 52,638.13 | 4,262,776 |
| 2022-03-07 | 130,300.04 | 133,000.04 | 128,000.04 | 130,000.04 | 56,600.14 | 1,569,221 |
| 2022-03-04 | 127,100.04 | 134,400.04 | 126,000.04 | 130,000.04 | 56,600.14 | 2,655,971 |
| 2022-03-03 | 127,000.04 | 129,200.04 | 124,800.04 | 127,400.04 | 55,468.14 | 2,182,782 |
| 2022-03-02 | 124,000.04 | 128,700.04 | 123,000.04 | 127,000.04 | 55,293.98 | 2,045,127 |
| 2022-03-01 | 120,700.04 | 126,800.04 | 118,900.04 | 124,000.04 | 53,987.83 | 2,919,055 |
| 2022-02-28 | 125,000.04 | 125,000.04 | 116,300.04 | 122,300.04 | 53,247.67 | 3,780,530 |
| 2022-02-25 | 127,500.04 | 131,900.04 | 123,500.04 | 125,000.04 | 54,423.21 | 2,775,740 |
| 2022-02-24 | 115,000.04 | 124,700.04 | 115,000.04 | 124,700.04 | 54,292.60 | 5,213,681 |
| 2022-02-23 | 117,000.04 | 121,400.04 | 114,000.04 | 116,600.04 | 50,765.97 | 2,926,300 |
| 2022-02-22 | 106,000.03 | 116,000.04 | 104,000.03 | 116,000.04 | 50,504.74 | 5,059,046 |
| 2022-02-21 | 109,600.04 | 109,600.04 | 107,000.03 | 108,500.03 | 47,239.35 | 5,595,629 |
| 2022-02-18 | 98,000.03 | 102,500.03 | 97,000.03 | 102,500.03 | 44,627.03 | 4,027,087 |
| 2022-02-17 | 93,200.03 | 96,900.03 | 92,700.03 | 95,800.03 | 41,709.95 | 1,918,566 |
| 2022-02-16 | 99,600.03 | 99,600.03 | 94,000.03 | 94,200.03 | 41,013.33 | 3,650,573 |
| 2022-02-15 | 98,700.03 | 101,000.03 | 98,100.03 | 98,200.03 | 42,754.88 | 2,405,566 |
| 2022-02-14 | 97,000.03 | 101,000.03 | 96,800.03 | 98,100.03 | 42,711.34 | 2,625,180 |
| 2022-02-11 | 97,000.03 | 101,800.03 | 97,000.03 | 99,000.03 | 43,103.18 | 2,226,931 |
| 2022-02-10 | 96,800.03 | 97,600.03 | 94,700.03 | 97,000.03 | 42,232.41 | 2,382,699 |
| 2022-02-09 | 94,000.03 | 97,000.03 | 91,000.03 | 95,800.03 | 41,709.95 | 2,308,890 |
| 2022-02-08 | 95,000.03 | 98,600.03 | 93,700.03 | 94,000.03 | 40,926.26 | 2,790,003 |
| 2022-02-07 | 93,800.03 | 93,800.03 | 93,000.03 | 93,800.03 | 40,839.18 | 4,003,993 |
| 2022-01-28 | 83,200.03 | 88,100.03 | 83,200.03 | 87,700.03 | 38,183.33 | 2,703,516 |
| 2022-01-27 | 80,000.03 | 84,000.03 | 79,500.03 | 83,000.03 | 36,137.01 | 1,782,043 |
| 2022-01-26 | 81,000.03 | 81,200.03 | 79,000.03 | 80,600.03 | 35,092.09 | 624,428 |
| 2022-01-25 | 79,600.03 | 80,600.03 | 76,200.02 | 80,600.03 | 35,092.09 | 1,225,084 |
| 2022-01-24 | 82,000.03 | 82,000.03 | 77,200.02 | 79,700.03 | 34,700.24 | 1,636,917 |
| 2022-01-21 | 83,000.03 | 83,900.03 | 81,400.03 | 83,000.03 | 36,137.01 | 1,199,274 |
| 2022-01-20 | 84,000.03 | 84,000.03 | 80,600.03 | 83,000.03 | 36,137.01 | 1,099,655 |
| 2022-01-19 | 77,900.02 | 82,600.03 | 73,100.02 | 82,600.03 | 35,962.86 | 1,871,021 |
| 2022-01-18 | 78,800.03 | 80,000.03 | 76,200.02 | 78,000.03 | 33,960.08 | 3,199,799 |
| 2022-01-17 | 86,900.03 | 87,400.03 | 81,900.03 | 81,900.03 | 35,658.09 | 2,675,215 |
| 2022-01-14 | 80,000.03 | 88,200.03 | 80,000.03 | 88,000.03 | 38,313.94 | 3,058,295 |
| 2022-01-13 | 80,000.03 | 85,500.03 | 80,000.03 | 83,000.03 | 36,137.01 | 2,187,536 |
| 2022-01-12 | 77,500.02 | 80,600.03 | 74,300.02 | 80,600.03 | 35,092.09 | 5,254,435 |
| 2022-01-11 | 84,500.03 | 85,500.03 | 79,800.03 | 79,800.03 | 34,743.78 | 5,481,067 |
| 2022-01-10 | 91,400.03 | 91,400.03 | 84,100.03 | 85,800.03 | 37,356.09 | 2,907,508 |
| 2022-01-07 | 84,100.03 | 88,800.03 | 82,700.03 | 88,800.03 | 38,662.25 | 6,314,015 |
| 2022-01-06 | 92,600.03 | 93,600.03 | 87,500.03 | 87,500.03 | 38,096.25 | 8,207,450 |
| 2022-01-05 | 93,700.03 | 99,000.03 | 92,500.03 | 94,000.03 | 40,926.26 | 3,676,384 |
| 2022-01-04 | 98,600.03 | 99,000.03 | 95,000.03 | 95,000.03 | 41,361.64 | 4,975,955 |
| 2021-12-31 | 105,300.03 | 105,300.03 | 97,200.03 | 100,200.03 | 43,625.65 | 5,617,816 |
| 2021-12-30 | 104,500.03 | 107,500.03 | 103,000.03 | 104,500.03 | 45,497.81 | 2,201,347 |
| 2021-12-29 | 100,100.03 | 104,500.03 | 99,500.03 | 104,000.03 | 45,280.11 | 1,298,666 |
| 2021-12-28 | 99,000.03 | 101,000.03 | 96,100.03 | 101,000.03 | 43,973.96 | 1,598,201 |
| 2021-12-27 | 97,900.03 | 100,600.03 | 95,400.03 | 98,000.03 | 42,667.80 | 3,089,312 |
| 2021-12-24 | 88,000.03 | 94,100.03 | 87,300.03 | 94,100.03 | 40,969.79 | 3,211,119 |
| 2021-12-23 | 87,300.03 | 89,900.03 | 86,300.03 | 88,000.03 | 38,313.94 | 2,595,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 575.0000 VND |
| 2022-06-07 | 749.9999 VND |
| 2020-08-27 | 1,000.0003 VND |
| 2019-06-14 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.